Italia markets close in 4 hours 59 minutes
FTSE MIB
34.229,72 -41,40 (-0,12%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,80 -0,01 (-0,01%) Bitcoin EUR
59.144,74 -2.706,97 (-4,38%)
Coeur Mining, Inc. (CDE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 4,5900 | 4,6600 | 4,5100 | 4,5500 | 4,5500 | 5.570.000 |
| 23 apr 2024 | 4,2300 | 4,6700 | 4,1300 | 4,6200 | 4,6200 | 7.830.200 |
| 22 apr 2024 | 4,1800 | 4,3700 | 4,0300 | 4,2600 | 4,2600 | 7.742.800 |
| 19 apr 2024 | 4,4000 | 4,5300 | 4,3800 | 4,5000 | 4,5000 | 7.269.000 |
| 18 apr 2024 | 4,5700 | 4,6800 | 4,4100 | 4,4400 | 4,4400 | 5.175.900 |
| 17 apr 2024 | 4,4400 | 4,6300 | 4,3600 | 4,4300 | 4,4300 | 11.341.900 |
| 16 apr 2024 | 4,3400 | 4,4600 | 4,2000 | 4,3700 | 4,3700 | 10.673.500 |
| 15 apr 2024 | 4,7200 | 4,8100 | 4,4100 | 4,4800 | 4,4800 | 10.230.000 |
| 12 apr 2024 | 5,2300 | 5,4700 | 4,5800 | 4,6400 | 4,6400 | 21.472.500 |
| 11 apr 2024 | 4,8200 | 4,8900 | 4,6200 | 4,7900 | 4,7900 | 8.658.000 |
| 10 apr 2024 | 4,5900 | 4,9100 | 4,4800 | 4,7200 | 4,7200 | 11.886.700 |
| 09 apr 2024 | 5,0000 | 5,3700 | 4,8900 | 4,9300 | 4,9300 | 15.067.200 |
| 08 apr 2024 | 4,9900 | 5,0700 | 4,5200 | 4,7300 | 4,7300 | 13.897.200 |
| 05 apr 2024 | 4,4000 | 4,9300 | 4,2800 | 4,8700 | 4,8700 | 17.782.200 |
| 04 apr 2024 | 4,5500 | 4,6300 | 4,3200 | 4,3400 | 4,3400 | 10.214.700 |
| 03 apr 2024 | 4,1900 | 4,6400 | 4,0300 | 4,6200 | 4,6200 | 14.602.200 |
| 02 apr 2024 | 4,2200 | 4,3500 | 4,1400 | 4,1700 | 4,1700 | 11.370.700 |
| 01 apr 2024 | 4,1000 | 4,3400 | 4,0500 | 4,1800 | 4,1800 | 11.521.100 |
| 28 mar 2024 | 3,6300 | 3,7900 | 3,6000 | 3,7700 | 3,7700 | 7.209.700 |
| 27 mar 2024 | 3,4100 | 3,5800 | 3,4000 | 3,5700 | 3,5700 | 5.776.800 |
| 26 mar 2024 | 3,5400 | 3,5700 | 3,3600 | 3,3800 | 3,3800 | 5.283.800 |
| 25 mar 2024 | 3,4000 | 3,5700 | 3,4000 | 3,4300 | 3,4300 | 3.437.100 |
| 22 mar 2024 | 3,3600 | 3,4700 | 3,3100 | 3,3300 | 3,3300 | 5.214.300 |
| 21 mar 2024 | 3,3900 | 3,5000 | 3,3700 | 3,4000 | 3,4000 | 7.907.300 |
| 20 mar 2024 | 3,0400 | 3,4000 | 2,9800 | 3,3500 | 3,3500 | 6.964.500 |
| 19 mar 2024 | 3,0900 | 3,1200 | 3,0100 | 3,0300 | 3,0300 | 4.982.800 |
| 18 mar 2024 | 3,2500 | 3,3400 | 3,1300 | 3,1300 | 3,1300 | 8.014.900 |
| 15 mar 2024 | 3,1500 | 3,2800 | 3,1500 | 3,2600 | 3,2600 | 11.756.100 |
| 14 mar 2024 | 3,3200 | 3,3200 | 3,1400 | 3,1700 | 3,1700 | 5.690.800 |
| 13 mar 2024 | 3,1700 | 3,3300 | 3,1500 | 3,3100 | 3,3100 | 5.463.700 |
| 12 mar 2024 | 3,1600 | 3,2100 | 3,0800 | 3,1500 | 3,1500 | 5.035.100 |
| 11 mar 2024 | 3,1400 | 3,3100 | 3,0500 | 3,2400 | 3,2400 | 6.791.800 |
| 08 mar 2024 | 3,2400 | 3,3000 | 3,0700 | 3,1300 | 3,1300 | 8.145.200 |
| 07 mar 2024 | 3,1300 | 3,1900 | 3,0300 | 3,1900 | 3,1900 | 7.914.700 |
| 06 mar 2024 | 2,9600 | 3,1300 | 2,9400 | 3,0700 | 3,0700 | 9.892.600 |
| 05 mar 2024 | 3,0300 | 3,0800 | 2,8900 | 2,9100 | 2,9100 | 7.615.800 |
| 04 mar 2024 | 2,7500 | 2,9500 | 2,7400 | 2,9500 | 2,9500 | 10.461.600 |
| 01 mar 2024 | 2,6200 | 2,7400 | 2,5400 | 2,7100 | 2,7100 | 8.031.100 |
| 29 feb 2024 | 2,5500 | 2,6900 | 2,5500 | 2,5900 | 2,5900 | 7.598.000 |
| 28 feb 2024 | 2,5000 | 2,5800 | 2,4200 | 2,4500 | 2,4500 | 5.974.400 |
| 27 feb 2024 | 2,5600 | 2,5800 | 2,4400 | 2,5300 | 2,5300 | 7.253.900 |
| 26 feb 2024 | 2,6700 | 2,6800 | 2,5400 | 2,5500 | 2,5500 | 6.866.700 |
| 23 feb 2024 | 2,6300 | 2,7300 | 2,5100 | 2,7200 | 2,7200 | 7.199.600 |
| 22 feb 2024 | 2,5400 | 2,6700 | 2,5000 | 2,6600 | 2,6600 | 6.297.000 |
| 21 feb 2024 | 2,6100 | 2,6100 | 2,5400 | 2,5800 | 2,5800 | 3.102.000 |
| 20 feb 2024 | 2,6400 | 2,6500 | 2,6000 | 2,6200 | 2,6200 | 3.941.500 |
| 16 feb 2024 | 2,7000 | 2,7200 | 2,6200 | 2,6300 | 2,6300 | 6.035.000 |
| 15 feb 2024 | 2,6900 | 2,7900 | 2,6700 | 2,7300 | 2,7300 | 6.524.600 |
| 14 feb 2024 | 2,5300 | 2,6400 | 2,5300 | 2,6300 | 2,6300 | 5.100.800 |
| 13 feb 2024 | 2,6800 | 2,6900 | 2,5000 | 2,5400 | 2,5400 | 10.104.300 |
| 12 feb 2024 | 2,6600 | 2,8200 | 2,6300 | 2,7800 | 2,7800 | 4.827.800 |
| 09 feb 2024 | 2,6900 | 2,7200 | 2,6100 | 2,7000 | 2,7000 | 3.975.200 |
| 08 feb 2024 | 2,6500 | 2,7100 | 2,6400 | 2,6800 | 2,6800 | 2.896.100 |
| 07 feb 2024 | 2,7500 | 2,7700 | 2,6500 | 2,6700 | 2,6700 | 3.248.200 |
| 06 feb 2024 | 2,6800 | 2,8100 | 2,6600 | 2,7800 | 2,7800 | 3.320.000 |
| 05 feb 2024 | 2,6300 | 2,7200 | 2,5900 | 2,6600 | 2,6600 | 4.175.900 |
| 02 feb 2024 | 2,7600 | 2,7900 | 2,6600 | 2,7400 | 2,7400 | 6.311.200 |
| 01 feb 2024 | 2,7000 | 2,8600 | 2,6900 | 2,8600 | 2,8600 | 6.351.700 |
| 31 gen 2024 | 2,7400 | 2,8100 | 2,6700 | 2,6900 | 2,6900 | 7.300.600 |
| 30 gen 2024 | 2,9700 | 2,9700 | 2,7300 | 2,7400 | 2,7400 | 10.222.400 |
| 29 gen 2024 | 2,7400 | 2,9900 | 2,6600 | 2,9500 | 2,9500 | 13.910.800 |
| 26 gen 2024 | 2,7600 | 2,8100 | 2,6900 | 2,7100 | 2,7100 | 5.061.700 |
| 25 gen 2024 | 2,7700 | 2,8300 | 2,7200 | 2,7700 | 2,7700 | 6.496.100 |
| 24 gen 2024 | 2,9100 | 2,9400 | 2,6800 | 2,6800 | 2,6800 | 6.679.500 |
| 23 gen 2024 | 2,8800 | 2,9000 | 2,7800 | 2,8300 | 2,8300 | 6.271.200 |
| 22 gen 2024 | 2,5700 | 2,7900 | 2,5300 | 2,7900 | 2,7900 | 7.204.100 |
| 19 gen 2024 | 2,6400 | 2,6500 | 2,5200 | 2,6000 | 2,6000 | 4.932.700 |
| 18 gen 2024 | 2,6400 | 2,6500 | 2,5400 | 2,6200 | 2,6200 | 6.375.000 |
| 17 gen 2024 | 2,6700 | 2,6700 | 2,5800 | 2,6100 | 2,6100 | 6.817.200 |
| 16 gen 2024 | 2,8100 | 2,8300 | 2,7100 | 2,7200 | 2,7200 | 6.540.400 |
| 12 gen 2024 | 2,8400 | 3,0100 | 2,8300 | 2,8800 | 2,8800 | 9.032.400 |
| 11 gen 2024 | 2,7000 | 2,7300 | 2,5700 | 2,6600 | 2,6600 | 5.276.900 |
| 10 gen 2024 | 2,7000 | 2,7200 | 2,6100 | 2,6700 | 2,6700 | 4.537.300 |
| 09 gen 2024 | 2,8000 | 2,8000 | 2,6900 | 2,7000 | 2,7000 | 6.730.700 |
| 08 gen 2024 | 2,7700 | 2,8500 | 2,7300 | 2,8100 | 2,8100 | 6.317.900 |
| 05 gen 2024 | 2,8900 | 2,9700 | 2,8200 | 2,8300 | 2,8300 | 4.896.200 |
| 04 gen 2024 | 2,9100 | 2,9300 | 2,8200 | 2,9100 | 2,9100 | 4.931.500 |
| 03 gen 2024 | 3,0500 | 3,0700 | 2,8400 | 2,8900 | 2,8900 | 10.401.900 |
| 02 gen 2024 | 3,2500 | 3,3400 | 3,1800 | 3,2000 | 3,2000 | 4.319.600 |
| 29 dic 2023 | 3,2800 | 3,3500 | 3,2000 | 3,2600 | 3,2600 | 4.815.600 |
| 28 dic 2023 | 3,4700 | 3,4900 | 3,3200 | 3,3200 | 3,3200 | 4.659.300 |
| 27 dic 2023 | 3,4700 | 3,5300 | 3,4200 | 3,5000 | 3,5000 | 3.184.400 |
| 26 dic 2023 | 3,4600 | 3,4900 | 3,3900 | 3,4700 | 3,4700 | 2.240.100 |
| 22 dic 2023 | 3,6400 | 3,6900 | 3,4100 | 3,4400 | 3,4400 | 6.473.700 |
| 21 dic 2023 | 3,4600 | 3,5500 | 3,4500 | 3,5400 | 3,5400 | 3.555.000 |
| 20 dic 2023 | 3,6500 | 3,6500 | 3,3900 | 3,3900 | 3,3900 | 7.189.000 |
| 19 dic 2023 | 3,4300 | 3,6200 | 3,3400 | 3,6100 | 3,6100 | 5.920.200 |
| 18 dic 2023 | 3,5800 | 3,5900 | 3,3300 | 3,4000 | 3,4000 | 6.963.500 |
| 15 dic 2023 | 3,4900 | 3,6500 | 3,4000 | 3,5400 | 3,5400 | 19.039.100 |
| 14 dic 2023 | 3,3600 | 3,6000 | 3,3600 | 3,5200 | 3,5200 | 13.688.700 |
| 13 dic 2023 | 2,9200 | 3,3000 | 2,9100 | 3,2900 | 3,2900 | 9.845.600 |
| 12 dic 2023 | 3,0900 | 3,1200 | 2,9100 | 2,9200 | 2,9200 | 7.108.800 |
| 11 dic 2023 | 2,9200 | 3,1100 | 2,8100 | 3,1100 | 3,1100 | 7.577.300 |
| 08 dic 2023 | 2,9700 | 3,0900 | 2,9500 | 3,0100 | 3,0100 | 4.810.200 |
| 07 dic 2023 | 3,0100 | 3,0800 | 2,9500 | 3,0700 | 3,0700 | 4.746.100 |
| 06 dic 2023 | 3,0100 | 3,1300 | 2,9900 | 3,0100 | 3,0100 | 5.693.300 |
| 05 dic 2023 | 3,0000 | 3,0400 | 2,8900 | 2,9700 | 2,9700 | 5.725.300 |
| 04 dic 2023 | 3,1000 | 3,1500 | 2,9700 | 3,0500 | 3,0500 | 8.073.100 |
| 01 dic 2023 | 3,0800 | 3,1700 | 3,0100 | 3,1600 | 3,1600 | 8.085.100 |
| 30 nov 2023 | 3,0000 | 3,0800 | 2,9300 | 3,0500 | 3,0500 | 7.037.400 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.